Invesco Preferred ETF (PGX)

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	11.26	11.32	11.19	11.27	5,723,518	11.27
7/02/2025	11.15	11.28	11.14	11.26	9,016,362	11.26
7/01/2025	11.11	11.20	11.10	11.17	7,543,044	11.17
6/30/2025	11.10	11.16	11.10	11.13	10,260,514	11.13
6/27/2025	11.15	11.18	11.09	11.10	3,890,580	11.10
6/26/2025	11.09	11.16	11.08	11.15	4,758,636	11.15
6/25/2025	11.09	11.13	11.06	11.07	4,278,966	11.07
6/24/2025	11.05	11.14	11.05	11.11	3,927,005	11.11
6/23/2025	11.04	11.07	11.02	11.05	5,456,479	11.05
6/20/2025	11.02	11.12	11.02	11.08	4,491,986	11.03
6/18/2025	11.02	11.07	10.99	11.05	2,919,273	11.00
6/17/2025	10.99	11.03	10.99	11.02	5,930,629	10.97
6/16/2025	10.99	11.05	10.98	11.00	7,107,712	10.95
6/13/2025	10.98	11.03	10.95	11.00	6,181,094	10.95
6/12/2025	11.05	11.09	11.02	11.04	4,762,645	10.99
6/11/2025	11.07	11.12	11.04	11.04	13,700,961	10.99
6/10/2025	11.03	11.07	11.03	11.05	2,571,515	11.00
6/09/2025	10.98	11.08	10.98	11.02	4,725,676	10.97
6/06/2025	11.04	11.06	11.01	11.02	4,492,717	10.97
6/05/2025	11.04	11.10	11.04	11.06	6,360,826	11.01
6/04/2025	11.01	11.06	11.01	11.04	4,339,503	10.99
6/03/2025	10.96	11.02	10.96	10.99	5,536,738	10.94
6/02/2025	10.95	10.98	10.89	10.96	10,109,284	10.91
5/30/2025	10.93	11.00	10.92	10.97	7,976,488	10.92
5/29/2025	10.96	10.99	10.94	10.96	6,531,852	10.91
5/28/2025	10.99	11.00	10.92	10.94	6,931,823	10.89
5/27/2025	10.95	11.00	10.92	10.99	7,116,218	10.94
5/23/2025	10.86	10.91	10.83	10.91	8,276,769	10.86
5/22/2025	10.84	10.93	10.82	10.91	8,804,801	10.86
5/21/2025	10.97	11.02	10.85	10.85	8,379,495	10.80
5/20/2025	11.02	11.12	11.02	11.02	5,435,210	10.97
5/19/2025	10.92	11.06	10.92	11.06	6,232,647	11.01
5/16/2025	11.11	11.11	11.02	11.08	2,934,549	10.98
5/15/2025	11.00	11.08	10.99	11.07	5,877,203	10.97
5/14/2025	11.08	11.08	10.98	10.99	4,179,105	10.89
5/13/2025	11.09	11.10	11.03	11.07	3,597,498	10.97
5/12/2025	11.14	11.15	11.05	11.06	5,545,146	10.96
5/09/2025	11.10	11.10	11.01	11.06	6,543,602	10.96
5/08/2025	11.11	11.15	11.06	11.06	6,539,338	10.96
5/07/2025	11.05	11.11	11.05	11.09	6,022,825	10.99
5/06/2025	10.96	11.08	10.96	11.07	8,633,278	10.97
5/05/2025	11.00	11.06	10.99	10.99	4,695,987	10.89
5/02/2025	11.01	11.12	11.01	11.06	8,857,857	10.96
5/01/2025	11.05	11.08	10.98	11.01	8,371,174	10.91
4/30/2025	11.01	11.07	11.00	11.03	10,030,678	10.93
4/29/2025	11.07	11.13	11.07	11.10	8,332,570	11.00
4/28/2025	11.10	11.11	11.04	11.09	7,454,088	10.99
4/25/2025	11.15	11.15	11.02	11.08	8,740,579	10.98
4/24/2025	11.02	11.10	11.02	11.07	8,468,701	10.97
4/23/2025	11.05	11.09	10.98	11.00	6,668,389	10.90
4/22/2025	10.85	10.96	10.85	10.92	9,071,491	10.82
4/21/2025	10.87	10.95	10.80	10.83	12,157,849	10.73
4/17/2025	10.89	10.97	10.89	10.94	8,751,522	10.78
4/16/2025	10.82	10.96	10.81	10.89	13,094,224	10.73
4/15/2025	10.83	10.94	10.83	10.84	11,216,095	10.68
4/14/2025	10.83	10.90	10.83	10.85	11,214,304	10.69
4/11/2025	10.81	10.85	10.70	10.78	10,430,091	10.63
4/10/2025	10.95	11.03	10.85	10.85	16,524,489	10.69
4/09/2025	10.86	11.13	10.75	11.08	20,400,850	10.92
4/08/2025	11.02	11.04	10.87	10.91	15,458,861	10.75
4/07/2025	10.90	11.07	10.78	10.94	18,150,440	10.78
4/04/2025	11.05	11.10	10.93	11.08	19,868,210	10.92